| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.13 | 23.35 | 0.22 | 0.95% | 22.98 | 23.43 | 12190 | 2839.15 | 0.87% |
| 2026-03-24 | 22.57 | 23.13 | 0.93 | 4.19% | 22.11 | 23.16 | 18526 | 4199.64 | 1.33% |
| 2026-03-23 | 22.80 | 22.20 | -1.09 | -4.68% | 22.11 | 23.29 | 21296 | 4833.45 | 1.53% |
| 2026-03-20 | 23.86 | 23.29 | -0.61 | -2.55% | 23.29 | 24.11 | 14520 | 3440.11 | 1.04% |
| 2026-03-19 | 24.10 | 23.90 | -0.66 | -2.69% | 23.73 | 24.54 | 16648 | 4000.87 | 1.19% |
| 2026-03-18 | 25.61 | 24.56 | -0.95 | -3.72% | 23.87 | 25.63 | 29982 | 7370.52 | 2.15% |
| 2026-03-17 | 26.79 | 25.51 | -1.12 | -4.21% | 25.48 | 26.79 | 22947 | 5972.82 | 1.65% |
| 2026-03-16 | 25.91 | 26.63 | 0.68 | 2.62% | 25.77 | 26.70 | 25214 | 6651.95 | 1.81% |
| 2026-03-13 | 25.80 | 25.95 | 0.06 | 0.23% | 25.52 | 26.25 | 14952 | 3880.42 | 1.07% |
| 2026-03-12 | 25.77 | 25.89 | 0.11 | 0.43% | 25.58 | 26.01 | 14275 | 3678.55 | 1.02% |
| 2026-03-11 | 26.12 | 25.78 | -0.31 | -1.19% | 25.67 | 26.20 | 14662 | 3792.73 | 1.05% |
| 2026-03-10 | 25.78 | 26.09 | 0.56 | 2.19% | 25.60 | 26.10 | 13203 | 3425.51 | 0.95% |
| 2026-03-09 | 26.11 | 25.53 | -0.94 | -3.55% | 25.21 | 26.50 | 26779 | 6851.72 | 1.92% |
| 2026-03-06 | 25.73 | 26.47 | 0.74 | 2.88% | 25.61 | 26.50 | 25239 | 6623.27 | 1.81% |
| 2026-03-05 | 25.99 | 25.73 | 0.23 | 0.90% | 25.56 | 26.29 | 15840 | 4086.55 | 1.14% |
| 2026-03-04 | 25.45 | 25.50 | -0.30 | -1.16% | 25.24 | 25.94 | 18545 | 4742.13 | 1.33% |
| 2026-03-03 | 26.25 | 25.80 | -0.45 | -1.71% | 25.74 | 27.06 | 29344 | 7713.27 | 2.10% |
| 2026-03-02 | 26.81 | 26.25 | -1.02 | -3.74% | 26.11 | 26.83 | 33302 | 8789.76 | 2.39% |
| 2026-02-27 | 27.66 | 27.27 | -0.35 | -1.27% | 26.89 | 28.18 | 40033 | 10902.08 | 2.87% |
| 2026-02-26 | 27.70 | 27.62 | 0.03 | 0.11% | 27.41 | 27.77 | 27328 | 7531.89 | 1.96% |
| 2026-02-25 | 27.20 | 27.59 | 0.46 | 1.70% | 26.93 | 27.98 | 39331 | 10830.02 | 2.82% |
| 2026-02-24 | 26.89 | 27.13 | 0.58 | 2.18% | 26.50 | 27.29 | 24926 | 6720.27 | 1.79% |
| 2026-02-13 | 27.50 | 26.55 | -1.20 | -4.32% | 26.53 | 27.65 | 39475 | 10673.29 | 2.83% |
| 2026-02-12 | 26.35 | 27.75 | 1.54 | 5.88% | 25.90 | 28.25 | 75431 | 20654.19 | 5.41% |
| 2026-02-11 | 26.34 | 26.21 | -0.27 | -1.02% | 26.08 | 26.59 | 11181 | 2932.54 | 0.80% |
| 2026-02-10 | 26.27 | 26.48 | 0.33 | 1.26% | 26.02 | 26.85 | 20184 | 5355.57 | 1.45% |
| 2026-02-09 | 26.28 | 26.15 | 0.16 | 0.62% | 26.00 | 26.36 | 12880 | 3368.05 | 0.92% |
| 2026-02-06 | 26.01 | 25.99 | -0.24 | -0.91% | 25.85 | 26.65 | 16862 | 4421.27 | 1.21% |
| 2026-02-05 | 26.60 | 26.23 | -0.42 | -1.58% | 26.18 | 26.98 | 20080 | 5324.23 | 1.44% |
| 2026-02-04 | 25.96 | 26.65 | 0.70 | 2.70% | 25.56 | 26.85 | 30197 | 7988.65 | 2.17% |
| 2026-02-03 | 25.50 | 25.95 | 0.45 | 1.76% | 25.45 | 26.01 | 15323 | 3948.31 | 1.10% |
| 2026-02-02 | 26.10 | 25.50 | -0.78 | -2.97% | 25.50 | 26.45 | 19304 | 5014.09 | 1.38% |
| 2026-01-30 | 25.85 | 26.28 | 0.23 | 0.88% | 25.25 | 26.38 | 26692 | 6897.76 | 1.91% |
| 2026-01-29 | 25.80 | 26.05 | 0.01 | 0.04% | 25.80 | 26.59 | 24557 | 6445.37 | 1.76% |
| 2026-01-28 | 26.60 | 26.04 | -0.69 | -2.58% | 26.01 | 26.69 | 29509 | 7736.27 | 2.12% |
| 2026-01-27 | 27.01 | 26.73 | -0.26 | -0.96% | 25.95 | 27.07 | 31660 | 8383.84 | 2.27% |
| 2026-01-26 | 28.35 | 26.99 | -1.35 | -4.76% | 26.99 | 28.43 | 46234 | 12649.11 | 3.32% |
| 2026-01-23 | 28.55 | 28.34 | -0.34 | -1.19% | 28.19 | 28.58 | 49779 | 14104.61 | 3.57% |
| 2026-01-22 | 27.97 | 28.68 | 0.78 | 2.80% | 27.67 | 28.68 | 65040 | 18336.00 | 4.67% |
| 2026-01-21 | 28.05 | 27.90 | -0.48 | -1.69% | 27.60 | 28.19 | 55085 | 15328.94 | 3.95% |
| 2026-01-20 | 27.75 | 28.38 | 0.63 | 2.27% | 26.88 | 28.68 | 94988 | 26419.93 | 6.81% |
| 2026-01-19 | 26.18 | 27.75 | 1.56 | 5.96% | 26.17 | 28.27 | 94758 | 26033.30 | 6.80% |
| 2026-01-16 | 26.45 | 26.19 | 0.05 | 0.19% | 25.79 | 26.45 | 30457 | 7954.28 | 2.18% |
| 2026-01-15 | 25.53 | 26.14 | 0.36 | 1.40% | 25.47 | 26.14 | 34702 | 8970.00 | 2.49% |
| 2026-01-14 | 25.63 | 25.78 | -0.07 | -0.27% | 25.45 | 26.14 | 46264 | 11971.57 | 3.32% |
| 2026-01-13 | 27.17 | 25.85 | -1.32 | -4.86% | 25.81 | 27.17 | 61409 | 16107.35 | 4.41% |
| 2026-01-12 | 27.28 | 27.17 | -0.23 | -0.84% | 26.70 | 27.28 | 69142 | 18640.25 | 4.96% |
| 2026-01-09 | 26.60 | 27.40 | 0.98 | 3.71% | 26.13 | 27.59 | 88716 | 24002.06 | 6.36% |
| 2026-01-08 | 26.42 | 26.42 | -0.22 | -0.83% | 26.06 | 26.59 | 53814 | 14170.92 | 3.86% |
| 2026-01-07 | 26.48 | 26.64 | -0.25 | -0.93% | 25.92 | 26.94 | 79758 | 21003.75 | 5.72% |
| 2026-01-06 | 25.54 | 26.89 | 1.10 | 4.27% | 25.33 | 27.06 | 113795 | 30025.60 | 8.16% |
| 2026-01-05 | 25.80 | 25.79 | -0.45 | -1.71% | 25.11 | 25.90 | 81621 | 20863.44 | 5.85% |
| 2025-12-31 | 28.72 | 26.24 | -2.48 | -8.64% | 25.85 | 29.38 | 162183 | 43424.63 | 11.63% |
| 2025-12-30 | 26.24 | 28.72 | 2.61 | 10.00% | 26.19 | 28.72 | 150708 | 41275.37 | 10.81% |
| 2025-12-29 | 23.76 | 26.11 | 2.37 | 9.98% | 23.73 | 26.11 | 105004 | 26779.26 | 7.53% |
| 2025-12-26 | 24.28 | 23.74 | -0.42 | -1.74% | 23.67 | 24.28 | 27165 | 6479.61 | 1.95% |
| 2025-12-25 | 23.95 | 24.16 | 0.05 | 0.21% | 23.85 | 24.16 | 20915 | 5025.99 | 1.50% |
| 2025-12-24 | 24.16 | 24.11 | 0.06 | 0.25% | 23.83 | 24.16 | 20434 | 4907.19 | 1.47% |
| 2025-12-23 | 24.05 | 24.05 | 0.06 | 0.25% | 23.74 | 24.16 | 23236 | 5563.15 | 1.67% |
| 2025-12-22 | 23.83 | 23.99 | 0.23 | 0.97% | 23.66 | 24.15 | 23260 | 5581.65 | 1.67% |
| 2025-12-19 | 23.30 | 23.76 | 0.53 | 2.28% | 23.07 | 23.78 | 26641 | 6277.55 | 1.91% |
| 2025-12-18 | 23.15 | 23.23 | -0.08 | -0.34% | 23.11 | 23.50 | 20313 | 4733.35 | 1.46% |
| 2025-12-17 | 23.00 | 23.31 | 0.13 | 0.56% | 22.71 | 23.45 | 33368 | 7686.42 | 2.39% |
| 2025-12-16 | 24.18 | 23.18 | -0.92 | -3.82% | 23.15 | 24.50 | 47280 | 11148.21 | 3.39% |
| 2025-12-15 | 23.30 | 24.10 | 0.63 | 2.68% | 23.30 | 24.60 | 57237 | 13801.89 | 4.11% |
| 2025-12-12 | 23.43 | 23.47 | 0.28 | 1.21% | 23.10 | 24.49 | 65202 | 15569.79 | 4.68% |
| 2025-12-11 | 23.57 | 23.19 | -0.29 | -1.24% | 23.18 | 23.63 | 17427 | 4070.97 | 1.25% |
| 2025-12-10 | 23.42 | 23.48 | -0.02 | -0.09% | 23.32 | 23.71 | 15521 | 3653.13 | 1.11% |
| 2025-12-09 | 23.62 | 23.50 | -0.03 | -0.13% | 23.35 | 23.77 | 19871 | 4687.59 | 1.43% |
| 2025-12-08 | 23.44 | 23.53 | 0.15 | 0.64% | 23.28 | 23.77 | 18101 | 4263.54 | 1.30% |
| 2025-12-05 | 23.04 | 23.38 | 0.33 | 1.43% | 22.92 | 23.43 | 19408 | 4510.57 | 1.39% |
| 2025-12-04 | 23.40 | 23.05 | -0.35 | -1.50% | 23.01 | 23.40 | 15855 | 3669.64 | 1.14% |
| 2025-12-03 | 23.40 | 23.40 | -0.05 | -0.21% | 23.11 | 23.59 | 19526 | 4547.98 | 1.40% |
| 2025-12-02 | 23.68 | 23.45 | -0.31 | -1.30% | 23.40 | 23.93 | 19192 | 4506.27 | 1.38% |
| 2025-12-01 | 23.60 | 23.76 | 0.09 | 0.38% | 23.59 | 24.00 | 25484 | 6066.27 | 1.83% |
| 2025-11-28 | 23.41 | 23.67 | 0.37 | 1.59% | 23.16 | 23.69 | 21588 | 5074.39 | 1.55% |
| 2025-11-27 | 23.16 | 23.30 | 0.16 | 0.69% | 22.99 | 23.48 | 22386 | 5228.62 | 1.61% |
| 2025-11-26 | 23.16 | 23.14 | -0.13 | -0.56% | 23.06 | 23.50 | 24546 | 5719.19 | 1.76% |
| 2025-11-25 | 23.05 | 23.27 | 0.22 | 0.95% | 22.97 | 23.47 | 35477 | 8252.14 | 2.54% |
| 2025-11-24 | 22.84 | 23.05 | 0.24 | 1.05% | 22.38 | 23.10 | 51502 | 11702.19 | 3.69% |
汇得科技(603192)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
